KissMeData/048550/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192900	494216469	1911	1911	1911	1911	11328
3	20240619	192800	494216469	1911	1911	1911	1911	0
4	20240619	192700	494216469	1911	1911	1911	1911	0
5	20240619	192600	494216469	1911	1911	1911	1911	0
6	20240619	192500	494216469	1911	1911	1911	1911	0
7	20240619	192400	494216469	1911	1911	1911	1911	0
8	20240619	192300	494216469	1911	1911	1911	1911	0
9	20240619	192200	494216469	1911	1911	1911	1911	0
10	20240619	192100	494216469	1911	1911	1911	1911	0
11	20240619	192000	494216469	1911	1911	1911	1911	0
12	20240619	191900	494216469	1911	1911	1911	1911	0
13	20240619	191800	494216469	1911	1911	1911	1911	0
14	20240619	191700	494216469	1911	1911	1911	1911	0
15	20240619	191600	494216469	1911	1911	1911	1911	0
16	20240619	191500	494216469	1911	1911	1911	1911	0
17	20240619	191400	494216469	1911	1911	1911	1911	0
18	20240619	191300	494216469	1911	1911	1911	1911	0
19	20240619	191200	494216469	1911	1911	1911	1911	0
20	20240619	191100	494216469	1911	1911	1911	1911	0
21	20240619	191000	494216469	1911	1911	1911	1911	0
22	20240619	190900	494216469	1911	1911	1911	1911	0
23	20240619	190800	494216469	1911	1911	1911	1911	0
24	20240619	190700	494216469	1911	1911	1911	1911	0
25	20240619	190600	494216469	1911	1911	1911	1911	0
26	20240619	190500	494216469	1911	1911	1911	1911	0
27	20240619	190400	494216469	1911	1911	1911	1911	0
28	20240619	190300	494216469	1911	1911	1911	1911	0
29	20240619	190200	494216469	1911	1911	1911	1911	0
30	20240619	190100	494216469	1911	1911	1911	1911	0
31	20240619	190000	494216469	1911	1911	1911	1911	0
32	20240619	185900	494216469	1911	1911	1911	1911	11328
33	20240619	185800	494216469	1911	1911	1911	1911	0
34	20240619	185700	494216469	1911	1911	1911	1911	0
35	20240619	185600	494216469	1911	1911	1911	1911	0
36	20240619	185500	494216469	1911	1911	1911	1911	0
37	20240619	185400	494216469	1911	1911	1911	1911	0
38	20240619	185300	494216469	1911	1911	1911	1911	0
39	20240619	185200	494216469	1911	1911	1911	1911	0
40	20240619	185100	494216469	1911	1911	1911	1911	0
41	20240619	185000	494216469	1911	1911	1911	1911	0
42	20240619	184900	494216469	1911	1911	1911	1911	0
43	20240619	184800	494216469	1911	1911	1911	1911	0
44	20240619	184700	494216469	1911	1911	1911	1911	0
45	20240619	184600	494216469	1911	1911	1911	1911	0
46	20240619	184500	494216469	1911	1911	1911	1911	0
47	20240619	184400	494216469	1911	1911	1911	1911	0
48	20240619	184300	494216469	1911	1911	1911	1911	0
49	20240619	184200	494216469	1911	1911	1911	1911	0
50	20240619	184100	494216469	1911	1911	1911	1911	0
51	20240619	184000	494216469	1911	1911	1911	1911	0
52	20240619	183900	494216469	1911	1911	1911	1911	0
53	20240619	183800	494216469	1911	1911	1911	1911	0
54	20240619	183700	494216469	1911	1911	1911	1911	0
55	20240619	183600	494216469	1911	1911	1911	1911	0
56	20240619	183500	494216469	1911	1911	1911	1911	0
57	20240619	183400	494216469	1911	1911	1911	1911	0
58	20240619	183300	494216469	1911	1911	1911	1911	0
59	20240619	183200	494216469	1911	1911	1911	1911	0
60	20240619	183100	494216469	1911	1911	1911	1911	0
61	20240619	183000	494216469	1911	1911	1911	1911	0
62	20240619	182900	494216469	1911	1911	1911	1911	11328
63	20240619	182800	494216469	1911	1911	1911	1911	0
64	20240619	182700	494216469	1911	1911	1911	1911	0
65	20240619	182600	494216469	1911	1911	1911	1911	0
66	20240619	182500	494216469	1911	1911	1911	1911	0
67	20240619	182400	494216469	1911	1911	1911	1911	0
68	20240619	182300	494216469	1911	1911	1911	1911	0
69	20240619	182200	494216469	1911	1911	1911	1911	0
70	20240619	182100	494216469	1911	1911	1911	1911	0
71	20240619	182000	494216469	1911	1911	1911	1911	0
72	20240619	181900	494216469	1911	1911	1911	1911	0
73	20240619	181800	494216469	1911	1911	1911	1911	0
74	20240619	181700	494216469	1911	1911	1911	1911	0
75	20240619	181600	494216469	1911	1911	1911	1911	0
76	20240619	181500	494216469	1911	1911	1911	1911	0
77	20240619	181400	494216469	1911	1911	1911	1911	0
78	20240619	181300	494216469	1911	1911	1911	1911	0
79	20240619	181200	494216469	1911	1911	1911	1911	0
80	20240619	181100	494216469	1911	1911	1911	1911	0
81	20240619	181000	494216469	1911	1911	1911	1911	0
82	20240619	180900	494216469	1911	1911	1911	1911	0
83	20240619	180800	494216469	1911	1911	1911	1911	0
84	20240619	180700	494216469	1911	1911	1911	1911	0
85	20240619	180600	494216469	1911	1911	1911	1911	0
86	20240619	180500	494216469	1911	1911	1911	1911	0
87	20240619	180400	494216469	1911	1911	1911	1911	0
88	20240619	180300	494216469	1911	1911	1911	1911	0
89	20240619	180200	494216469	1911	1911	1911	1911	0
90	20240619	180100	494216469	1911	1911	1911	1911	0
91	20240619	180000	494216469	1911	1911	1911	1911	0
92	20240619	175900	494216469	1911	1911	1911	1911	11328
93	20240619	175800	494216469	1911	1911	1911	1911	0
94	20240619	175700	494216469	1911	1911	1911	1911	0
95	20240619	175600	494216469	1911	1911	1911	1911	0
96	20240619	175500	494216469	1911	1911	1911	1911	0
97	20240619	175400	494216469	1911	1911	1911	1911	0
98	20240619	175300	494216469	1911	1911	1911	1911	0
99	20240619	175200	494216469	1911	1911	1911	1911	0
100	20240619	175100	494216469	1911	1911	1911	1911	0
101	20240619	175000	494216469	1911	1911	1911	1911	0
102	20240619	174900	494216469	1911	1911	1911	1911	0
103	20240619	174800	494216469	1911	1911	1911	1911	0
104	20240619	174700	494216469	1911	1911	1911	1911	0
105	20240619	174600	494216469	1911	1911	1911	1911	0
106	20240619	174500	494216469	1911	1911	1911	1911	0
107	20240619	174400	494216469	1911	1911	1911	1911	0
108	20240619	174300	494216469	1911	1911	1911	1911	0
109	20240619	174200	494216469	1911	1911	1911	1911	0
110	20240619	174100	494216469	1911	1911	1911	1911	0
111	20240619	174000	494216469	1911	1911	1911	1911	0
112	20240619	173900	494216469	1911	1911	1911	1911	0
113	20240619	173800	494216469	1911	1911	1911	1911	0
114	20240619	173700	494216469	1911	1911	1911	1911	0
115	20240619	173600	494216469	1911	1911	1911	1911	0
116	20240619	173500	494216469	1911	1911	1911	1911	0
117	20240619	173400	494216469	1911	1911	1911	1911	0
118	20240619	173300	494216469	1911	1911	1911	1911	0
119	20240619	173200	494216469	1911	1911	1911	1911	0
120	20240619	173100	494216469	1911	1911	1911	1911	0
121	20240619	173000	494216469	1911	1911	1911	1911	0
122	20240619	172900	494216469	1911	1911	1911	1911	11328
123	20240619	172800	494216469	1911	1911	1911	1911	0
124	20240619	172700	494216469	1911	1911	1911	1911	0
125	20240619	172600	494216469	1911	1911	1911	1911	0
126	20240619	172500	494216469	1911	1911	1911	1911	0
127	20240619	172400	494216469	1911	1911	1911	1911	0
128	20240619	172300	494216469	1911	1911	1911	1911	0
129	20240619	172200	494216469	1911	1911	1911	1911	0
130	20240619	172100	494216469	1911	1911	1911	1911	0
131	20240619	172000	494216469	1911	1911	1911	1911	0
132	20240619	171900	494216469	1911	1911	1911	1911	0
133	20240619	171800	494216469	1911	1911	1911	1911	0
134	20240619	171700	494216469	1911	1911	1911	1911	0
135	20240619	171600	494216469	1911	1911	1911	1911	0
136	20240619	171500	494216469	1911	1911	1911	1911	0
137	20240619	171400	494216469	1911	1911	1911	1911	0
138	20240619	171300	494216469	1911	1911	1911	1911	0
139	20240619	171200	494216469	1911	1911	1911	1911	0
140	20240619	171100	494216469	1911	1911	1911	1911	0
141	20240619	171000	494216469	1911	1911	1911	1911	0
142	20240619	170900	494216469	1911	1911	1911	1911	0
143	20240619	170800	494216469	1911	1911	1911	1911	0
144	20240619	170700	494216469	1911	1911	1911	1911	0
145	20240619	170600	494216469	1911	1911	1911	1911	0
146	20240619	170500	494216469	1911	1911	1911	1911	0
147	20240619	170400	494216469	1911	1911	1911	1911	0
148	20240619	170300	494216469	1911	1911	1911	1911	0
149	20240619	170200	494216469	1911	1911	1911	1911	0
150	20240619	170100	494216469	1911	1911	1911	1911	0
151	20240619	170000	494216469	1911	1911	1911	1911	0
152	20240619	165900	494216469	1911	1911	1911	1911	11328
153	20240619	165800	494216469	1911	1911	1911	1911	0
154	20240619	165700	494216469	1911	1911	1911	1911	0
155	20240619	165600	494216469	1911	1911	1911	1911	0
156	20240619	165500	494216469	1911	1911	1911	1911	0
157	20240619	165400	494216469	1911	1911	1911	1911	0
158	20240619	165300	494216469	1911	1911	1911	1911	0
159	20240619	165200	494216469	1911	1911	1911	1911	0
160	20240619	165100	494216469	1911	1911	1911	1911	0
161	20240619	165000	494216469	1911	1911	1911	1911	0
162	20240619	164900	494216469	1911	1911	1911	1911	0
163	20240619	164800	494216469	1911	1911	1911	1911	0
164	20240619	164700	494216469	1911	1911	1911	1911	0
165	20240619	164600	494216469	1911	1911	1911	1911	0
166	20240619	164500	494216469	1911	1911	1911	1911	0
167	20240619	164400	494216469	1911	1911	1911	1911	0
168	20240619	164300	494216469	1911	1911	1911	1911	0
169	20240619	164200	494216469	1911	1911	1911	1911	0
170	20240619	164100	494216469	1911	1911	1911	1911	0
171	20240619	164000	494216469	1911	1911	1911	1911	0
172	20240619	163900	494216469	1911	1911	1911	1911	0
173	20240619	163800	494216469	1911	1911	1911	1911	0
174	20240619	163700	494216469	1911	1911	1911	1911	0
175	20240619	163600	494216469	1911	1911	1911	1911	0
176	20240619	163500	494216469	1911	1911	1911	1911	0
177	20240619	163400	494216469	1911	1911	1911	1911	0
178	20240619	163300	494216469	1911	1911	1911	1911	0
179	20240619	163200	494216469	1911	1911	1911	1911	0
180	20240619	163100	494216469	1911	1911	1911	1911	0
181	20240619	163000	494216469	1911	1911	1911	1911	0
182	20240619	162900	494216469	1911	1911	1911	1911	11328
183	20240619	162800	494216469	1911	1911	1911	1911	0
184	20240619	162700	494216469	1911	1911	1911	1911	0
185	20240619	162600	494216469	1911	1911	1911	1911	0
186	20240619	162500	494216469	1911	1911	1911	1911	0
187	20240619	162400	494216469	1911	1911	1911	1911	0
188	20240619	162300	494216469	1911	1911	1911	1911	0
189	20240619	162200	494216469	1911	1911	1911	1911	0
190	20240619	162100	494216469	1911	1911	1911	1911	0
191	20240619	162000	494216469	1911	1911	1911	1911	0
192	20240619	161900	494216469	1911	1911	1911	1911	0
193	20240619	161800	494216469	1911	1911	1911	1911	0
194	20240619	161700	494216469	1911	1911	1911	1911	0
195	20240619	161600	494216469	1911	1911	1911	1911	0
196	20240619	161500	494216469	1911	1911	1911	1911	0
197	20240619	161400	494216469	1911	1911	1911	1911	0
198	20240619	161300	494216469	1911	1911	1911	1911	0
199	20240619	161200	494216469	1911	1911	1911	1911	0
200	20240619	161100	494216469	1911	1911	1911	1911	0
201	20240619	161000	494216469	1911	1911	1911	1911	0
202	20240619	160900	494216469	1911	1911	1911	1911	0
203	20240619	160800	494216469	1911	1911	1911	1911	0
204	20240619	160700	494216469	1911	1911	1911	1911	0
205	20240619	160600	494216469	1911	1911	1911	1911	0
206	20240619	160500	494216469	1911	1911	1911	1911	0
207	20240619	160400	494216469	1911	1911	1911	1911	0
208	20240619	160300	494216469	1911	1911	1911	1911	0
209	20240619	160200	494216469	1911	1911	1911	1911	0
210	20240619	160100	494216469	1911	1911	1911	1911	0
211	20240619	160000	494216469	1911	1911	1911	1911	0
212	20240619	155900	494216469	1911	1911	1911	1911	11328
213	20240619	155800	494216469	1911	1911	1911	1911	0
214	20240619	155700	494216469	1911	1911	1911	1911	0
215	20240619	155600	494216469	1911	1911	1911	1911	0
216	20240619	155500	494216469	1911	1911	1911	1911	0
217	20240619	155400	494216469	1911	1911	1911	1911	0
218	20240619	155300	494216469	1911	1911	1911	1911	0
219	20240619	155200	494216469	1911	1911	1911	1911	0
220	20240619	155100	494216469	1911	1911	1911	1911	0
221	20240619	155000	494216469	1911	1911	1911	1911	0
222	20240619	154900	494216469	1911	1911	1911	1911	0
223	20240619	154800	494216469	1911	1911	1911	1911	0
224	20240619	154700	494216469	1911	1911	1911	1911	0
225	20240619	154600	494216469	1911	1911	1911	1911	0
226	20240619	154500	494216469	1911	1911	1911	1911	0
227	20240619	154400	494216469	1911	1911	1911	1911	0
228	20240619	154300	494216469	1911	1911	1911	1911	0
229	20240619	154200	494216469	1911	1911	1911	1911	0
230	20240619	154100	494216469	1911	1911	1911	1911	0
231	20240619	154000	494216469	1911	1911	1911	1911	0
232	20240619	153900	494216469	1911	1911	1911	1911	0
233	20240619	153800	494216469	1911	1911	1911	1911	0
234	20240619	153700	494216469	1911	1911	1911	1911	0
235	20240619	153600	494216469	1911	1911	1911	1911	0
236	20240619	153500	494216469	1911	1911	1911	1911	0
237	20240619	153400	494216469	1911	1911	1911	1911	0
238	20240619	153300	494216469	1911	1911	1911	1911	0
239	20240619	153200	494216469	1911	1911	1911	1911	0
240	20240619	153100	494216469	1911	1911	1911	1911	0
241	20240619	153000	494216469	1911	1911	1911	1911	11328
242	20240619	152900	472568661	1910	1910	1910	1910	0
243	20240619	152800	472568661	1910	1910	1910	1910	0
244	20240619	152700	472568661	1910	1910	1910	1910	0
245	20240619	152600	472568661	1910	1910	1910	1910	0
246	20240619	152500	472568661	1910	1910	1910	1910	0
247	20240619	152400	472568661	1910	1910	1910	1910	0
248	20240619	152300	472568661	1910	1910	1910	1910	0
249	20240619	152200	472568661	1910	1910	1910	1910	0
250	20240619	152100	472568661	1910	1910	1910	1910	0
251	20240619	152000	472568661	1910	1910	1910	1910	0
252	20240619	151900	472568661	1910	1911	1911	1910	287
253	20240619	151800	472020291	1911	1911	1911	1911	750
254	20240619	151700	470587041	1911	1909	1911	1909	6521
255	20240619	151600	458132551	1910	1900	1910	1900	1791
256	20240619	151500	454712041	1899	1900	1900	1899	2226
257	20240619	151400	450484667	1910	1910	1910	1910	0
258	20240619	151300	450484667	1910	1910	1910	1910	135
259	20240619	151200	450226817	1899	1901	1901	1899	2050
260	20240619	151100	446333578	1899	1900	1900	1899	588
261	20240619	151000	445216619	1900	1908	1908	1899	1328
262	20240619	150900	442692121	1910	1907	1910	1907	805
263	20240619	150800	441156445	1908	1909	1909	1908	159
264	20240619	150700	440853068	1908	1908	1908	1908	800
265	20240619	150600	439326668	1910	1910	1910	1910	1063
266	20240619	150500	437296338	1911	1911	1911	1911	0
267	20240619	150400	437296338	1911	1911	1911	1911	0
268	20240619	150300	437296338	1911	1911	1911	1911	56
269	20240619	150200	437189322	1911	1911	1911	1911	0
270	20240619	150100	437189322	1911	1911	1911	1911	55
271	20240619	150000	437084217	1910	1908	1910	1908	799
272	20240619	145900	435558648	1907	1907	1907	1907	175
273	20240619	145800	435224923	1907	1906	1907	1906	255
274	20240619	145700	434738891	1905	1905	1905	1905	157
275	20240619	145600	434439806	1904	1904	1904	1904	0
276	20240619	145500	434439806	1904	1904	1904	1904	0
277	20240619	145400	434439806	1904	1904	1904	1904	0
278	20240619	145300	434439806	1904	1905	1905	1903	379
279	20240619	145200	433718191	1905	1905	1905	1905	690
280	20240619	145100	432403741	1901	1901	1901	1901	0
281	20240619	145000	432403741	1901	1901	1901	1901	13
282	20240619	144900	432379028	1901	1901	1901	1901	0
283	20240619	144800	432379028	1901	1901	1901	1901	100
284	20240619	144700	432188928	1907	1907	1907	1907	3688
285	20240619	144600	425155912	1907	1907	1907	1907	22
286	20240619	144500	425113958	1907	1907	1907	1907	100
287	20240619	144400	424923258	1907	1907	1907	1907	0
288	20240619	144300	424923258	1907	1907	1907	1907	0
289	20240619	144200	424923258	1907	1907	1907	1907	0
290	20240619	144100	424923258	1907	1907	1907	1907	100
291	20240619	144000	424732558	1907	1907	1907	1907	1
292	20240619	143900	424730651	1907	1907	1907	1907	0
293	20240619	143800	424730651	1907	1900	1907	1900	526
294	20240619	143700	423727576	1907	1907	1907	1907	811
295	20240619	143600	422180999	1897	1897	1897	1897	1116
296	20240619	143500	420063947	1897	1904	1905	1897	3887
297	20240619	143400	412662914	1897	1897	1897	1897	0
298	20240619	143300	412662914	1897	1897	1897	1897	70
299	20240619	143200	412530124	1896	1903	1903	1896	1343
300	20240619	143100	409979587	1904	1904	1904	1904	652
301	20240619	143000	408738179	1905	1905	1905	1905	113
302	20240619	142900	408522914	1905	1905	1905	1905	400
303	20240619	142800	407760914	1905	1905	1905	1905	0
304	20240619	142700	407760914	1905	1905	1905	1905	0
305	20240619	142600	407760914	1905	1906	1906	1905	200
306	20240619	142500	407379909	1907	1907	1907	1907	0
307	20240619	142400	407379909	1907	1907	1907	1907	1
308	20240619	142300	407378002	1907	1907	1907	1907	139
309	20240619	142200	407112929	1907	1907	1907	1907	0
310	20240619	142100	407112929	1907	1907	1907	1907	200
311	20240619	142000	406731529	1906	1906	1906	1906	18
312	20240619	141900	406697221	1905	1905	1905	1905	200
313	20240619	141800	406316221	1906	1906	1906	1906	0
314	20240619	141700	406316221	1906	1906	1906	1906	2
315	20240619	141600	406312409	1907	1907	1907	1907	1
316	20240619	141500	406310502	1907	1907	1907	1907	0
317	20240619	141400	406310502	1907	1907	1907	1907	0
318	20240619	141300	406310502	1907	1907	1907	1907	1
319	20240619	141200	406308595	1905	1905	1905	1905	40
320	20240619	141100	406232395	1905	1907	1907	1905	288
321	20240619	141000	405683499	1907	1909	1909	1907	50
322	20240619	140900	405588109	1910	1910	1911	1910	2491
323	20240619	140800	400828799	1910	1910	1910	1910	20
324	20240619	140700	400790599	1910	1910	1910	1910	10
325	20240619	140600	400771499	1911	1911	1911	1911	0
326	20240619	140500	400771499	1911	1911	1911	1911	0
327	20240619	140400	400771499	1911	1911	1911	1903	158
328	20240619	140300	400470801	1903	1903	1903	1903	0
329	20240619	140200	400470801	1903	1903	1903	1903	0
330	20240619	140100	400470801	1903	1903	1903	1903	0
331	20240619	140000	400470801	1903	1903	1903	1903	0
332	20240619	135900	400470801	1903	1903	1903	1903	1000
333	20240619	135800	398567801	1895	1895	1895	1895	0
334	20240619	135700	398567801	1895	1895	1895	1895	0
335	20240619	135600	398567801	1895	1910	1910	1895	10704
336	20240619	135500	378236043	1910	1910	1910	1910	0
337	20240619	135400	378236043	1910	1910	1910	1910	1
338	20240619	135300	378234133	1909	1909	1909	1909	130
339	20240619	135200	377985963	1909	1909	1909	1909	51
340	20240619	135100	377888604	1909	1903	1909	1903	7489
341	20240619	135000	363625620	1903	1903	1903	1903	0
342	20240619	134900	363625620	1903	1903	1903	1903	0
343	20240619	134800	363625620	1903	1903	1903	1903	0
344	20240619	134700	363625620	1903	1903	1903	1903	0
345	20240619	134600	363625620	1903	1901	1903	1900	1216
346	20240619	134500	361312035	1900	1900	1900	1900	0
347	20240619	134400	361312035	1900	1900	1900	1900	0
348	20240619	134300	361312035	1900	1900	1900	1900	0
349	20240619	134200	361312035	1900	1900	1900	1900	0
350	20240619	134100	361312035	1900	1902	1902	1900	4102
351	20240619	134000	353517479	1902	1902	1902	1902	896
352	20240619	133900	351813287	1902	1902	1902	1902	4
353	20240619	133800	351805679	1902	1902	1902	1902	785
354	20240619	133700	350312609	1904	1902	1904	1902	553
355	20240619	133600	349260716	1902	1902	1902	1902	5
356	20240619	133500	349251206	1901	1901	1901	1901	1000
357	20240619	133400	347350206	1900	1900	1900	1900	0
358	20240619	133300	347350206	1900	1900	1900	1900	1
359	20240619	133200	347348306	1901	1901	1901	1901	4
360	20240619	133100	347340702	1902	1899	1902	1899	1426
361	20240619	133000	344631336	1899	1899	1899	1899	0
362	20240619	132900	344631336	1899	1899	1899	1899	19
363	20240619	132800	344595255	1897	1897	1897	1897	2
364	20240619	132700	344591461	1896	1896	1896	1896	0
365	20240619	132600	344591461	1896	1896	1896	1896	0
366	20240619	132500	344591461	1896	1896	1896	1896	0
367	20240619	132400	344591461	1896	1896	1896	1896	21
368	20240619	132300	344551645	1897	1897	1897	1897	19
369	20240619	132200	344515602	1896	1896	1896	1896	0
370	20240619	132100	344515602	1896	1896	1896	1896	116
371	20240619	132000	344295666	1896	1898	1898	1896	650
372	20240619	131900	343062828	1897	1897	1897	1897	0
373	20240619	131800	343062828	1897	1898	1898	1897	600
374	20240619	131700	341924281	1900	1900	1900	1900	1
375	20240619	131600	341922381	1900	1900	1900	1900	50
376	20240619	131500	341827381	1900	1900	1900	1900	1
377	20240619	131400	341825481	1900	1900	1900	1900	0
378	20240619	131300	341825481	1900	1900	1900	1900	5
379	20240619	131200	341815981	1897	1897	1897	1897	1340
380	20240619	131100	339274001	1900	1900	1900	1900	108
381	20240619	131000	339068801	1897	1898	1898	1897	355
382	20240619	130900	338395354	1897	1899	1899	1897	2200
383	20240619	130800	334219611	1899	1901	1901	1899	221
384	20240619	130700	333799814	1901	1901	1901	1901	104
385	20240619	130600	333602110	1900	1900	1900	1900	1
386	20240619	130500	333600210	1901	1901	1901	1901	5
387	20240619	130400	333590705	1901	1902	1902	1901	2
388	20240619	130300	333586902	1902	1902	1902	1902	1
389	20240619	130200	333585000	1902	1902	1902	1902	1
390	20240619	130100	333583098	1899	1902	1902	1899	271
391	20240619	130000	333068454	1902	1903	1903	1902	3
392	20240619	125900	333062747	1903	1902	1903	1902	25
393	20240619	125800	333015175	1903	1900	1903	1900	2
394	20240619	125700	333011372	1902	1903	1903	1902	105
395	20240619	125600	332811661	1902	1902	1902	1902	5
396	20240619	125500	332802151	1902	1902	1902	1902	19
397	20240619	125400	332766013	1903	1903	1903	1903	0
398	20240619	125300	332766013	1903	1903	1903	1903	1
399	20240619	125200	332764110	1899	1900	1900	1899	40
400	20240619	125100	332688139	1901	1903	1903	1901	7
401	20240619	125000	332674820	1903	1903	1903	1903	1
402	20240619	124900	332672917	1903	1903	1903	1903	1
403	20240619	124800	332671014	1899	1899	1899	1899	66
404	20240619	124700	332545680	1899	1900	1900	1899	2
405	20240619	124600	332541881	1899	1899	1899	1899	0
406	20240619	124500	332541881	1899	1900	1900	1899	279
407	20240619	124400	332012059	1898	1898	1898	1898	0
408	20240619	124300	332012059	1898	1898	1898	1898	0
409	20240619	124200	332012059	1898	1898	1898	1898	0
410	20240619	124100	332012059	1898	1898	1898	1898	0
411	20240619	124000	332012059	1898	1898	1898	1898	0
412	20240619	123900	332012059	1898	1898	1898	1898	307
413	20240619	123800	331429373	1903	1903	1903	1903	3
414	20240619	123700	331423664	1898	1898	1898	1898	37
415	20240619	123600	331353438	1898	1898	1898	1898	386
416	20240619	123500	330620810	1897	1897	1897	1897	0
417	20240619	123400	330620810	1897	1897	1897	1897	501
418	20240619	123300	329670413	1897	1902	1902	1897	4492
419	20240619	123200	321136912	1902	1902	1902	1902	100
420	20240619	123100	320946712	1904	1904	1904	1904	0
421	20240619	123000	320946712	1904	1904	1904	1904	0
422	20240619	122900	320946712	1904	1904	1904	1904	60
423	20240619	122800	320832472	1904	1904	1904	1904	0
424	20240619	122700	320832472	1904	1904	1904	1904	1
425	20240619	122600	320830568	1902	1902	1902	1902	700
426	20240619	122500	319499168	1901	1901	1901	1901	0
427	20240619	122400	319499168	1901	1901	1901	1901	0
428	20240619	122300	319499168	1901	1901	1901	1901	0
429	20240619	122200	319499168	1901	1901	1901	1901	0
430	20240619	122100	319499168	1901	1901	1901	1901	0
431	20240619	122000	319499168	1901	1901	1901	1901	6
432	20240619	121900	319487762	1901	1901	1901	1901	0
433	20240619	121800	319487762	1901	1901	1901	1901	7
434	20240619	121700	319474455	1901	1904	1904	1901	1800
435	20240619	121600	316051268	1904	1904	1904	1904	0
436	20240619	121500	316051268	1904	1904	1904	1904	2
437	20240619	121400	316047460	1899	1899	1899	1899	100
438	20240619	121300	315857560	1899	1899	1899	1899	113
439	20240619	121200	315642973	1899	1899	1899	1899	500
440	20240619	121100	314693473	1904	1904	1904	1904	0
441	20240619	121000	314693473	1904	1904	1904	1904	1
442	20240619	120900	314691569	1893	1893	1893	1893	0
443	20240619	120800	314691569	1893	1898	1898	1893	8273
444	20240619	120700	299008287	1898	1898	1898	1898	5
445	20240619	120600	298998797	1897	1900	1900	1897	2757
446	20240619	120500	293765044	1900	1903	1903	1900	47
447	20240619	120400	293675606	1904	1904	1904	1904	0
448	20240619	120300	293675606	1904	1904	1904	1904	10
449	20240619	120200	293656566	1904	1904	1904	1904	26
450	20240619	120100	293607062	1904	1904	1904	1904	1
451	20240619	120000	293605158	1900	1900	1900	1900	1
452	20240619	115900	293603258	1898	1901	1901	1898	7104
453	20240619	115800	280113973	1902	1901	1902	1901	183
454	20240619	115700	279765908	1901	1905	1905	1901	248
455	20240619	115600	279294260	1901	1905	1905	1901	338
456	20240619	115500	278650682	1905	1910	1910	1905	10
457	20240619	115400	278631607	1910	1910	1910	1910	11
458	20240619	115300	278610597	1910	1910	1910	1910	1
459	20240619	115200	278608687	1910	1910	1910	1910	2
460	20240619	115100	278604867	1910	1899	1910	1899	1154
461	20240619	115000	276413410	1910	1902	1910	1900	8663
462	20240619	114900	259943686	1910	1910	1910	1910	107
463	20240619	114800	259739316	1910	1903	1910	1903	11
464	20240619	114700	259718376	1910	1903	1910	1903	371
465	20240619	114600	259010350	1908	1900	1909	1900	107
466	20240619	114500	258806773	1900	1918	1918	1900	5519
467	20240619	114400	248317929	1918	1918	1918	1918	306
468	20240619	114300	247731021	1900	1904	1919	1900	13721
469	20240619	114200	221652688	1904	1908	1908	1904	5688
470	20240619	114100	210813761	1907	1907	1907	1907	0
471	20240619	114000	210813761	1907	1907	1907	1907	0
472	20240619	113900	210813761	1907	1910	1910	1907	1968
473	20240619	113800	207059173	1910	1910	1910	1910	18
474	20240619	113700	207024793	1909	1909	1909	1909	0
475	20240619	113600	207024793	1909	1909	1909	1909	0
476	20240619	113500	207024793	1909	1911	1911	1909	2037
477	20240619	113400	203135117	1910	1910	1910	1910	0
478	20240619	113300	203135117	1910	1910	1910	1910	20
479	20240619	113200	203096917	1910	1923	1923	1910	1404
480	20240619	113100	200413977	1923	1923	1923	1923	0
481	20240619	113000	200413977	1923	1923	1923	1923	6
482	20240619	112900	200402439	1909	1910	1910	1909	2003
483	20240619	112800	196577419	1911	1911	1911	1911	361
484	20240619	112700	195887548	1911	1911	1911	1911	1284
485	20240619	112600	193433824	1924	1924	1924	1924	0
486	20240619	112500	193433824	1924	1924	1924	1924	70
487	20240619	112400	193299144	1910	1910	1910	1910	0
488	20240619	112300	193299144	1910	1910	1910	1910	212
489	20240619	112200	192894224	1925	1925	1925	1925	0
490	20240619	112100	192894224	1925	1925	1925	1925	0
491	20240619	112000	192894224	1925	1925	1925	1925	0
492	20240619	111900	192894224	1925	1925	1925	1925	20
493	20240619	111800	192855724	1925	1925	1925	1925	10
494	20240619	111700	192836474	1926	1926	1926	1926	0
495	20240619	111600	192836474	1926	1926	1926	1926	0
496	20240619	111500	192836474	1926	1926	1926	1926	0
497	20240619	111400	192836474	1926	1926	1926	1926	1
498	20240619	111300	192834548	1926	1915	1927	1910	1043
499	20240619	111200	190832537	1905	1915	1915	1905	1084
500	20240619	111100	188766478	1906	1915	1915	1906	7875
501	20240619	111000	173717861	1915	1914	1915	1914	903
502	20240619	110900	171989416	1914	1915	1915	1914	1013
503	20240619	110800	170050392	1915	1915	1915	1915	0
504	20240619	110700	170050392	1915	1915	1915	1915	466
505	20240619	110600	169158002	1915	1916	1916	1915	1512
506	20240619	110500	166262301	1920	1920	1920	1920	0
507	20240619	110400	166262301	1920	1920	1920	1920	1
508	20240619	110300	166260381	1915	1916	1916	1915	1099
509	20240619	110200	164155746	1917	1916	1917	1916	1772
510	20240619	110100	160760294	1917	1917	1917	1917	110
511	20240619	110000	160549424	1917	1917	1917	1917	600
512	20240619	105900	159399224	1917	1917	1917	1917	0
513	20240619	105800	159399224	1917	1918	1918	1917	4830
514	20240619	105700	150138454	1920	1920	1920	1918	2718
515	20240619	105600	144923169	1920	1923	1923	1920	4394
516	20240619	105500	136483949	1923	1923	1923	1923	0
517	20240619	105400	136483949	1923	1923	1923	1923	0
518	20240619	105300	136483949	1923	1923	1923	1923	0
519	20240619	105200	136483949	1923	1923	1923	1923	0
520	20240619	105100	136483949	1923	1923	1923	1923	0
521	20240619	105000	136483949	1923	1923	1923	1923	0
522	20240619	104900	136483949	1923	1923	1923	1923	0
523	20240619	104800	136483949	1923	1923	1923	1923	0
524	20240619	104700	136483949	1923	1923	1923	1923	0
525	20240619	104600	136483949	1923	1923	1923	1923	538
526	20240619	104500	135449375	1922	1922	1922	1922	0
527	20240619	104400	135449375	1922	1922	1922	1922	0
528	20240619	104300	135449375	1922	1924	1924	1922	10000
529	20240619	104200	116227397	1924	1924	1924	1924	29
530	20240619	104100	116171601	1930	1930	1930	1930	30
531	20240619	104000	116113701	1925	1925	1925	1925	1000
532	20240619	103900	114188701	1922	1922	1922	1922	0
533	20240619	103800	114188701	1922	1922	1922	1922	0
534	20240619	103700	114188701	1922	1922	1922	1922	0
535	20240619	103600	114188701	1922	1922	1922	1922	4
536	20240619	103500	114181013	1922	1923	1923	1922	1599
537	20240619	103400	111106237	1923	1923	1923	1923	0
538	20240619	103300	111106237	1923	1923	1923	1923	0
539	20240619	103200	111106237	1923	1925	1925	1923	3543
540	20240619	103100	104290732	1925	1926	1926	1925	1586
541	20240619	103000	101237531	1930	1930	1930	1930	0
542	20240619	102900	101237531	1930	1930	1930	1930	2
543	20240619	102800	101233671	1930	1930	1930	1930	0
544	20240619	102700	101233671	1930	1930	1930	1930	5
545	20240619	102600	101224021	1925	1930	1930	1925	9136
546	20240619	102500	83614533	1930	1932	1932	1930	6
547	20240619	102400	83602943	1932	1932	1932	1932	55
548	20240619	102300	83496683	1932	1932	1932	1932	2
549	20240619	102200	83492819	1929	1929	1929	1929	0
550	20240619	102100	83492819	1929	1929	1929	1929	200
551	20240619	102000	83107019	1932	1932	1932	1932	2
552	20240619	101900	83103155	1932	1932	1932	1932	1
553	20240619	101800	83101223	1932	1932	1932	1932	0
554	20240619	101700	83101223	1932	1932	1932	1932	2
555	20240619	101600	83097359	1930	1930	1930	1930	204
556	20240619	101500	82703639	1934	1928	1934	1928	2008
557	20240619	101400	78826543	1934	1934	1934	1934	0
558	20240619	101300	78826543	1934	1930	1934	1930	7230
559	20240619	101200	64856749	1926	1926	1926	1926	0
560	20240619	101100	64856749	1926	1925	1926	1925	10
561	20240619	101000	64837496	1925	1927	1927	1925	2407
562	20240619	100900	60201214	1930	1930	1930	1930	0
563	20240619	100800	60201214	1930	1927	1930	1927	231
564	20240619	100700	59756047	1930	1930	1930	1930	1
565	20240619	100600	59754117	1930	1930	1930	1930	1
566	20240619	100500	59752187	1930	1930	1930	1930	4
567	20240619	100400	59744467	1930	1930	1930	1930	0
568	20240619	100300	59744467	1930	1930	1930	1930	1
569	20240619	100200	59742537	1927	1927	1927	1927	53
570	20240619	100100	59640406	1927	1927	1927	1927	247
571	20240619	100000	59164437	1927	1927	1927	1927	0
572	20240619	095900	59164437	1927	1931	1931	1927	1906
573	20240619	095800	55491567	1931	1931	1931	1931	29
574	20240619	095700	55435568	1931	1931	1931	1931	7
575	20240619	095600	55422051	1931	1931	1931	1931	0
576	20240619	095500	55422051	1931	1931	1931	1931	9
577	20240619	095400	55404672	1931	1930	1931	1926	29
578	20240619	095300	55348753	1930	1930	1930	1930	1010
579	20240619	095200	53399453	1932	1932	1932	1932	0
580	20240619	095100	53399453	1932	1932	1932	1932	0
581	20240619	095000	53399453	1932	1932	1932	1932	0
582	20240619	094900	53399453	1932	1932	1932	1932	0
583	20240619	094800	53399453	1932	1932	1932	1932	1
584	20240619	094700	53397521	1932	1932	1932	1932	50
585	20240619	094600	53300921	1925	1932	1932	1925	16
586	20240619	094500	53270016	1925	1925	1925	1925	100
587	20240619	094400	53077516	1925	1925	1925	1925	16
588	20240619	094300	53046716	1925	1925	1925	1925	0
589	20240619	094200	53046716	1925	1925	1925	1925	4991
590	20240619	094100	43439041	1925	1929	1929	1925	2584
591	20240619	094000	38462615	1929	1929	1929	1929	1002
592	20240619	093900	36529757	1929	1929	1929	1929	79
593	20240619	093800	36377366	1929	1929	1929	1928	224
594	20240619	093700	35945473	1929	1929	1929	1929	0
595	20240619	093600	35945473	1929	1929	1929	1929	0
596	20240619	093500	35945473	1929	1929	1929	1929	313
597	20240619	093400	35341696	1929	1929	1929	1929	0
598	20240619	093300	35341696	1929	1932	1932	1929	2131
599	20240619	093200	31230199	1932	1932	1932	1932	0
600	20240619	093100	31230199	1932	1932	1933	1932	1492
601	20240619	093000	28347161	1933	1933	1933	1933	0
602	20240619	092900	28347161	1933	1925	1933	1925	2
603	20240619	092800	28343303	1925	1926	1926	1925	1142
604	20240619	092700	26144709	1927	1927	1927	1927	283
605	20240619	092600	25599368	1926	1926	1926	1926	0
606	20240619	092500	25599368	1926	1926	1926	1926	0
607	20240619	092400	25599368	1926	1926	1926	1926	100
608	20240619	092300	25406768	1927	1927	1927	1927	490
609	20240619	092200	24462538	1924	1924	1924	1924	0
610	20240619	092100	24462538	1924	1924	1924	1924	0
611	20240619	092000	24462538	1924	1924	1924	1924	100
612	20240619	091900	24270138	1923	1923	1923	1923	0
613	20240619	091800	24270138	1923	1923	1923	1923	948
614	20240619	091700	22447134	1923	1923	1923	1923	1
615	20240619	091600	22445211	1923	1932	1932	1923	1658
616	20240619	091500	19254250	1932	1932	1932	1932	187
617	20240619	091400	18892966	1932	1932	1932	1932	10
618	20240619	091300	18873646	1932	1932	1932	1932	0
619	20240619	091200	18873646	1932	1930	1933	1930	21
620	20240619	091100	18833084	1923	1923	1923	1923	0
621	20240619	091000	18833084	1923	1923	1923	1923	5
622	20240619	090900	18823469	1923	1925	1925	1923	1001
623	20240619	090800	16898143	1925	1925	1925	1925	769
624	20240619	090700	15417818	1923	1923	1923	1923	0
625	20240619	090600	15417818	1923	1923	1923	1923	0
626	20240619	090500	15417818	1923	1924	1924	1923	700
627	20240619	090400	14071186	1923	1924	1924	1923	649
628	20240619	090300	12823149	1923	1937	1937	1923	401
629	20240619	090200	12046426	1937	1928	1937	1928	3002
630	20240619	090100	6256560	1922	1926	1926	1922	2064
631	20240619	090000	2286322	1926	1926	1926	1925	987